Zillow Group Stock Price History, Z Historical Prices

Add to My Stocks
$48.81 $0.84 (1.69%) Z stock closing price Apr 18, 2018 (Closing)

Zillow Group stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Zillow Group price to earnings ratio data. The Zillow Group stock price history chart shows that the stock price reached a high of $58.64 on Mar 14, 2018, and a low of $16.01 on Feb 08, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-18 48.51 49.19 47.78 48.81 2,459,728 - 8.59
2018-04-17 49.77 51.02 49.23 49.65 2,699,938 - 8.73
2018-04-16 50.5 50.52 49.2 49.61 3,072,963 - 8.73
2018-04-13 48.84 50.4 48 50.1 13,102,884 - 8.81
2018-04-12 53.21 53.8 52.46 53.6 1,352,866 - 9.43
2018-04-11 53.41 54.05 53.07 53.21 909,075 - 9.36
2018-04-10 52.38 54 52.25 53.55 2,019,643 - 9.42
2018-04-09 53 53.37 51.62 51.74 998,749 - 9.1
2018-04-06 52.7 53.07 52.2 52.68 2,119,073 - 9.27
2018-04-05 53.88 54.17 52.83 52.94 1,420,586 - 9.31
2018-04-04 52.83 53.8 51.22 53.32 1,457,723 - 9.38
2018-04-03 53.13 54.39 53.13 53.52 2,155,793 - 9.42
2018-04-02 53.55 53.79 52.48 52.99 1,727,856 - 9.32
2018-03-29 53.41 54.36 52.13 53.8 1,903,219 - 9.47
2018-03-28 53.52 53.9 52.54 53.47 1,100,369 - 9.41
2018-03-27 55.96 56.19 53.55 53.7 1,011,124 - 9.45
2018-03-26 54.84 55.94 54.5 55.8 1,092,227 - 9.82
2018-03-23 55.37 56.46 54.13 54.22 1,686,075 - 9.54
2018-03-22 57.08 57.24 55.32 55.58 1,448,249 - 9.78
2018-03-21 57.53 57.98 56.89 57.27 666,112 - 10.08
2018-03-20 57.32 57.69 56.39 57.37 1,269,139 - 10.09
2018-03-19 58.21 58.7 56.66 57.18 1,313,775 - 10.06
2018-03-16 58.33 58.76 57.36 58.61 1,903,543 - 10.31
2018-03-15 59 59.99 57.96 58.2 1,702,735 - 10.24
2018-03-14 57.6 58.93 56.86 58.64 1,286,249 - 10.32
2018-03-13 57.1 57.92 56.9 57.24 1,666,855 - 10.07
2018-03-12 55 57.11 55 56.97 1,636,888 - 10.02
2018-03-09 54 55.3 53.94 55.19 1,092,483 - 9.71
2018-03-08 53.57 54.58 53.54 53.77 1,166,974 - 9.46
2018-03-07 52.5 54.2 52.33 53.95 1,721,669 - 9.49
2018-03-06 51.47 52.88 51.46 52.85 1,700,596 - 9.3
2018-03-05 48.91 51.52 48.76 51.48 2,366,827 - 9.06
2018-03-02 47.71 49.34 47.13 49.21 1,414,276 - 8.66
2018-03-01 47.53 48.18 47.43 47.96 1,393,733 - 8.44
2018-02-28 47.12 48.21 46.36 47.67 1,448,507 - 8.39
2018-02-27 46.41 47.61 46.33 46.79 1,158,746 - 8.23
2018-02-26 46.82 47.01 45.8 46.27 1,135,567 - 8.14
2018-02-23 47.42 47.59 46.24 46.69 1,478,963 - 8.21
2018-02-22 47.57 48.09 47.2 47.83 1,170,720 - 8.41
2018-02-21 47.26 48.49 46.42 47.57 1,835,532 - 8.37
2018-02-20 46.24 47.75 46.17 47.42 950,323 - 8.34
2018-02-19 0 0 0 46.85 0 - -
2018-02-16 46.79 47.51 46.34 46.85 1,551,543 - 8.24
2018-02-15 47 48.24 46.35 47.16 1,556,702 - 8.3
2018-02-14 44.55 47.12 44.39 46.97 1,472,061 - 8.26
2018-02-13 44.18 44.94 43.5 44.72 1,415,116 - 7.87
2018-02-12 45.03 45.48 43 44.27 1,815,555 - 7.79
2018-02-09 43 46.8 42.42 45.12 4,306,365 - 7.94
2018-02-08 44.93 47.26 43.54 46.36 3,521,884 - 8.51
2018-02-07 43.51 45.18 43.48 44.55 1,275,012 - 8.18
2018-02-06 42.68 44.2 42.68 43.51 1,564,296 - 7.99
2018-02-05 43.36 45.02 42.61 43.93 1,847,955 - 8.07
2018-02-02 45 45.21 43.92 44.16 925,441 - 8.11
2018-02-01 44.11 45.71 44.11 44.7 867,423 - 8.21
2018-01-31 45.25 45.34 44.25 44.46 793,936 - 8.16
2018-01-30 44.84 45.08 44.33 44.77 686,814 - 8.22
2018-01-29 45.99 46.31 44.94 45.19 853,218 - 8.3
2018-01-26 44.57 46.13 44.57 46.04 1,089,806 - 8.45
2018-01-25 44.07 44.27 43.35 44.2 836,684 - 8.12
2018-01-24 43.67 44.28 43.51 43.72 698,085 - 8.03
2018-01-23 42.87 43.78 42.67 43.72 1,000,385 - 8.03
2018-01-22 42.43 43.14 42.2 42.93 983,197 - 7.88
2018-01-19 44.19 44.19 42.04 42.58 2,126,123 - 7.82
2018-01-18 44.61 44.73 43.85 43.97 943,194 - 8.07
2018-01-17 44.89 44.96 44.28 44.54 995,100 - 8.18
2018-01-16 44.6 45.52 44.16 44.4 1,030,293 - 8.15
2018-01-15 0 0 0 44.53 0 - -
2018-01-12 44.59 45.33 44.3 44.53 1,215,583 - 8.18
2018-01-11 44 46.31 44 44.53 2,265,484 - 8.18
2018-01-10 42.15 42.51 41.5 42.5 853,986 - 7.8
2018-01-09 42.78 42.87 41.99 42.17 429,437 - 7.74
2018-01-08 42.55 43.28 42.49 42.76 724,846 - 7.85
2018-01-05 42.22 42.75 42.07 42.61 521,429 - 7.82
2018-01-04 43.05 43.31 41.52 42.13 884,741 - 7.74
2018-01-03 42.47 43.35 42.36 42.97 535,942 - 7.89
2018-01-02 41.31 42.5 40.89 42.48 698,234 - 7.8
2018-01-01 0 0 0 40.92 0 - -
2017-12-29 41.52 41.8 40.83 40.92 791,385 - 7.51
2017-12-28 41.84 41.9 41.16 41.42 464,710 - 7.61
2017-12-27 42.11 42.27 41.4 41.59 390,535 - 7.64
2017-12-26 42.21 42.88 41.83 42 419,610 - 7.71
2017-12-25 0 0 0 42.34 0 - -
2017-12-22 42.46 42.72 42.2 42.34 428,885 - 7.78
2017-12-21 43.08 43.09 42.17 42.37 760,051 - 7.78
2017-12-20 43.3 43.36 42.37 43.07 621,865 - 7.91
2017-12-19 41.78 43.43 41.5 43.21 788,486 - 7.93
2017-12-18 41.74 41.87 41.13 41.79 500,892 - 7.67
2017-12-15 40.71 41.7 40.7 41.22 702,511 - 7.57
2017-12-14 41.93 41.99 40.7 40.72 531,807 - 7.48
Get more Data

Zillow Group Stock History Chart

View Z PE ratio, PS ratio stocks charts and compare with peers.
Z Chart
Note: Compare Zillow Group stock price history with the index and industry peers.

Zillow Group Stock Price History: Past 5 years

Max Stock Price58.64Mar 14,2018
Min Stock Price16.01Feb 08,2016
Avg Stock Price35.33

Zillow Group Historical PS ratio: Past 5 years

Max PS Ratio10.32Mar 14,2018
Min PS Ratio4.92Feb 12,2016
Avg PS Ratio8

Z Industry Peers

Company Price Change (%)
Sino Land (SNLAY)8.160 (0%)
Hang Lung Properties (HLPPY)11.660.03 (0.26%)
City Developments (CDEVY)9.690.11 (1.15%)
Leg Immobilien (LEGIF)116.651.94 (1.69%)
Facebook (FB)166.362.3 (1.36%)
Yelp (YELP)44.830.38 (0.84%)
Linkedin (LNKD)195.960.02 (0.01%)

We provide Zillow Group share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Zillow Group stock analysis. Zillow Group stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 2,459,728 typically implies breaking news or earnings release. The closing price was $48.81 and 2,459,728 shares of Z were traded on Apr 18, 2018. The average P/S ratio was 8 as can be seen from Zillow Group stock history.